606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,190300,543779540,3360,3360,3360,3360,4076
|
|
20230810,190200,543779540,3360,3360,3360,3360,0
|
|
20230810,190100,543779540,3360,3360,3360,3360,0
|
|
20230810,190000,543779540,3360,3360,3360,3360,0
|
|
20230810,185900,543779540,3360,3360,3360,3360,0
|
|
20230810,185800,543779540,3360,3360,3360,3360,0
|
|
20230810,185700,543779540,3360,3360,3360,3360,0
|
|
20230810,185600,543779540,3360,3360,3360,3360,0
|
|
20230810,185500,543779540,3360,3360,3360,3360,0
|
|
20230810,185400,543779540,3360,3360,3360,3360,0
|
|
20230810,185300,543779540,3360,3360,3360,3360,0
|
|
20230810,185200,543779540,3360,3360,3360,3360,0
|
|
20230810,185100,543779540,3360,3360,3360,3360,0
|
|
20230810,185000,543779540,3360,3360,3360,3360,0
|
|
20230810,184900,543779540,3360,3360,3360,3360,0
|
|
20230810,184800,543779540,3360,3360,3360,3360,0
|
|
20230810,184700,543779540,3360,3360,3360,3360,0
|
|
20230810,184600,543779540,3360,3360,3360,3360,0
|
|
20230810,184500,543779540,3360,3360,3360,3360,0
|
|
20230810,184400,543779540,3360,3360,3360,3360,0
|
|
20230810,184300,543779540,3360,3360,3360,3360,0
|
|
20230810,184200,543779540,3360,3360,3360,3360,0
|
|
20230810,184100,543779540,3360,3360,3360,3360,0
|
|
20230810,184000,543779540,3360,3360,3360,3360,0
|
|
20230810,183900,543779540,3360,3360,3360,3360,0
|
|
20230810,183800,543779540,3360,3360,3360,3360,0
|
|
20230810,183700,543779540,3360,3360,3360,3360,0
|
|
20230810,183600,543779540,3360,3360,3360,3360,0
|
|
20230810,183500,543779540,3360,3360,3360,3360,0
|
|
20230810,183400,543779540,3360,3360,3360,3360,0
|
|
20230810,183300,543779540,3360,3360,3360,3360,4076
|
|
20230810,183200,543779540,3360,3360,3360,3360,0
|
|
20230810,183100,543779540,3360,3360,3360,3360,0
|
|
20230810,183000,543779540,3360,3360,3360,3360,0
|
|
20230810,182900,543779540,3360,3360,3360,3360,0
|
|
20230810,182800,543779540,3360,3360,3360,3360,0
|
|
20230810,182700,543779540,3360,3360,3360,3360,0
|
|
20230810,182600,543779540,3360,3360,3360,3360,0
|
|
20230810,182500,543779540,3360,3360,3360,3360,0
|
|
20230810,182400,543779540,3360,3360,3360,3360,0
|
|
20230810,182300,543779540,3360,3360,3360,3360,0
|
|
20230810,182200,543779540,3360,3360,3360,3360,0
|
|
20230810,182100,543779540,3360,3360,3360,3360,0
|
|
20230810,182000,543779540,3360,3360,3360,3360,0
|
|
20230810,181900,543779540,3360,3360,3360,3360,0
|
|
20230810,181800,543779540,3360,3360,3360,3360,0
|
|
20230810,181700,543779540,3360,3360,3360,3360,0
|
|
20230810,181600,543779540,3360,3360,3360,3360,0
|
|
20230810,181500,543779540,3360,3360,3360,3360,0
|
|
20230810,181400,543779540,3360,3360,3360,3360,0
|
|
20230810,181300,543779540,3360,3360,3360,3360,0
|
|
20230810,181200,543779540,3360,3360,3360,3360,0
|
|
20230810,181100,543779540,3360,3360,3360,3360,0
|
|
20230810,181000,543779540,3360,3360,3360,3360,0
|
|
20230810,180900,543779540,3360,3360,3360,3360,0
|
|
20230810,180800,543779540,3360,3360,3360,3360,0
|
|
20230810,180700,543779540,3360,3360,3360,3360,0
|
|
20230810,180600,543779540,3360,3360,3360,3360,0
|
|
20230810,180500,543779540,3360,3360,3360,3360,0
|
|
20230810,180400,543779540,3360,3360,3360,3360,0
|
|
20230810,180300,543779540,3360,3360,3360,3360,4076
|
|
20230810,180200,543779540,3360,3360,3360,3360,0
|
|
20230810,180100,543779540,3360,3360,3360,3360,0
|
|
20230810,180000,543779540,3360,3360,3360,3360,0
|
|
20230810,175900,543779540,3360,3360,3360,3360,0
|
|
20230810,175800,543779540,3360,3360,3360,3360,0
|
|
20230810,175700,543779540,3360,3360,3360,3360,0
|
|
20230810,175600,543779540,3360,3360,3360,3360,0
|
|
20230810,175500,543779540,3360,3360,3360,3360,0
|
|
20230810,175400,543779540,3360,3360,3360,3360,0
|
|
20230810,175300,543779540,3360,3360,3360,3360,0
|
|
20230810,175200,543779540,3360,3360,3360,3360,0
|
|
20230810,175100,543779540,3360,3360,3360,3360,0
|
|
20230810,175000,543779540,3360,3360,3360,3360,0
|
|
20230810,174900,543779540,3360,3360,3360,3360,0
|
|
20230810,174800,543779540,3360,3360,3360,3360,0
|
|
20230810,174700,543779540,3360,3360,3360,3360,0
|
|
20230810,174600,543779540,3360,3360,3360,3360,0
|
|
20230810,174500,543779540,3360,3360,3360,3360,0
|
|
20230810,174400,543779540,3360,3360,3360,3360,0
|
|
20230810,174300,543779540,3360,3360,3360,3360,0
|
|
20230810,174200,543779540,3360,3360,3360,3360,0
|
|
20230810,174100,543779540,3360,3360,3360,3360,0
|
|
20230810,174000,543779540,3360,3360,3360,3360,0
|
|
20230810,173900,543779540,3360,3360,3360,3360,0
|
|
20230810,173800,543779540,3360,3360,3360,3360,0
|
|
20230810,173700,543779540,3360,3360,3360,3360,0
|
|
20230810,173600,543779540,3360,3360,3360,3360,0
|
|
20230810,173500,543779540,3360,3360,3360,3360,0
|
|
20230810,173400,543779540,3360,3360,3360,3360,0
|
|
20230810,173300,543779540,3360,3360,3360,3360,4076
|
|
20230810,173200,543779540,3360,3360,3360,3360,0
|
|
20230810,173100,543779540,3360,3360,3360,3360,0
|
|
20230810,173000,543779540,3360,3360,3360,3360,0
|
|
20230810,172900,543779540,3360,3360,3360,3360,0
|
|
20230810,172800,543779540,3360,3360,3360,3360,0
|
|
20230810,172700,543779540,3360,3360,3360,3360,0
|
|
20230810,172600,543779540,3360,3360,3360,3360,0
|
|
20230810,172500,543779540,3360,3360,3360,3360,0
|
|
20230810,172400,543779540,3360,3360,3360,3360,0
|
|
20230810,172300,543779540,3360,3360,3360,3360,0
|
|
20230810,172200,543779540,3360,3360,3360,3360,0
|
|
20230810,172100,543779540,3360,3360,3360,3360,0
|
|
20230810,172000,543779540,3360,3360,3360,3360,0
|
|
20230810,171900,543779540,3360,3360,3360,3360,0
|
|
20230810,171800,543779540,3360,3360,3360,3360,0
|
|
20230810,171700,543779540,3360,3360,3360,3360,0
|
|
20230810,171600,543779540,3360,3360,3360,3360,0
|
|
20230810,171500,543779540,3360,3360,3360,3360,0
|
|
20230810,171400,543779540,3360,3360,3360,3360,0
|
|
20230810,171300,543779540,3360,3360,3360,3360,0
|
|
20230810,171200,543779540,3360,3360,3360,3360,0
|
|
20230810,171100,543779540,3360,3360,3360,3360,0
|
|
20230810,171000,543779540,3360,3360,3360,3360,0
|
|
20230810,170900,543779540,3360,3360,3360,3360,0
|
|
20230810,170800,543779540,3360,3360,3360,3360,0
|
|
20230810,170700,543779540,3360,3360,3360,3360,0
|
|
20230810,170600,543779540,3360,3360,3360,3360,0
|
|
20230810,170500,543779540,3360,3360,3360,3360,0
|
|
20230810,170400,543779540,3360,3360,3360,3360,0
|
|
20230810,170300,543779540,3360,3360,3360,3360,4076
|
|
20230810,170200,543779540,3360,3360,3360,3360,0
|
|
20230810,170100,543779540,3360,3360,3360,3360,0
|
|
20230810,170000,543779540,3360,3360,3360,3360,0
|
|
20230810,165900,543779540,3360,3360,3360,3360,0
|
|
20230810,165800,543779540,3360,3360,3360,3360,0
|
|
20230810,165700,543779540,3360,3360,3360,3360,0
|
|
20230810,165600,543779540,3360,3360,3360,3360,0
|
|
20230810,165500,543779540,3360,3360,3360,3360,0
|
|
20230810,165400,543779540,3360,3360,3360,3360,0
|
|
20230810,165300,543779540,3360,3360,3360,3360,0
|
|
20230810,165200,543779540,3360,3360,3360,3360,0
|
|
20230810,165100,543779540,3360,3360,3360,3360,0
|
|
20230810,165000,543779540,3360,3360,3360,3360,0
|
|
20230810,164900,543779540,3360,3360,3360,3360,0
|
|
20230810,164800,543779540,3360,3360,3360,3360,0
|
|
20230810,164700,543779540,3360,3360,3360,3360,0
|
|
20230810,164600,543779540,3360,3360,3360,3360,0
|
|
20230810,164500,543779540,3360,3360,3360,3360,0
|
|
20230810,164400,543779540,3360,3360,3360,3360,0
|
|
20230810,164300,543779540,3360,3360,3360,3360,0
|
|
20230810,164200,543779540,3360,3360,3360,3360,0
|
|
20230810,164100,543779540,3360,3360,3360,3360,0
|
|
20230810,164000,543779540,3360,3360,3360,3360,0
|
|
20230810,163900,543779540,3360,3360,3360,3360,0
|
|
20230810,163800,543779540,3360,3360,3360,3360,0
|
|
20230810,163700,543779540,3360,3360,3360,3360,0
|
|
20230810,163600,543779540,3360,3360,3360,3360,0
|
|
20230810,163500,543779540,3360,3360,3360,3360,0
|
|
20230810,163400,543779540,3360,3360,3360,3360,0
|
|
20230810,163300,543779540,3360,3360,3360,3360,4076
|
|
20230810,163200,543779540,3360,3360,3360,3360,0
|
|
20230810,163100,543779540,3360,3360,3360,3360,0
|
|
20230810,163000,543779540,3360,3360,3360,3360,0
|
|
20230810,162900,543779540,3360,3360,3360,3360,0
|
|
20230810,162800,543779540,3360,3360,3360,3360,0
|
|
20230810,162700,543779540,3360,3360,3360,3360,0
|
|
20230810,162600,543779540,3360,3360,3360,3360,0
|
|
20230810,162500,543779540,3360,3360,3360,3360,0
|
|
20230810,162400,543779540,3360,3360,3360,3360,0
|
|
20230810,162300,543779540,3360,3360,3360,3360,0
|
|
20230810,162200,543779540,3360,3360,3360,3360,0
|
|
20230810,162100,543779540,3360,3360,3360,3360,0
|
|
20230810,162000,543779540,3360,3360,3360,3360,0
|
|
20230810,161900,543779540,3360,3360,3360,3360,0
|
|
20230810,161800,543779540,3360,3360,3360,3360,0
|
|
20230810,161700,543779540,3360,3360,3360,3360,0
|
|
20230810,161600,543779540,3360,3360,3360,3360,0
|
|
20230810,161500,543779540,3360,3360,3360,3360,0
|
|
20230810,161400,543779540,3360,3360,3360,3360,0
|
|
20230810,161300,543779540,3360,3360,3360,3360,0
|
|
20230810,161200,543779540,3360,3360,3360,3360,0
|
|
20230810,161100,543779540,3360,3360,3360,3360,0
|
|
20230810,161000,543779540,3360,3360,3360,3360,0
|
|
20230810,160900,543779540,3360,3360,3360,3360,0
|
|
20230810,160800,543779540,3360,3360,3360,3360,0
|
|
20230810,160700,543779540,3360,3360,3360,3360,0
|
|
20230810,160600,543779540,3360,3360,3360,3360,0
|
|
20230810,160500,543779540,3360,3360,3360,3360,0
|
|
20230810,160400,543779540,3360,3360,3360,3360,0
|
|
20230810,160300,543779540,3360,3360,3360,3360,4076
|
|
20230810,160200,543779540,3360,3360,3360,3360,0
|
|
20230810,160100,543779540,3360,3360,3360,3360,0
|
|
20230810,160000,543779540,3360,3360,3360,3360,0
|
|
20230810,155900,543779540,3360,3360,3360,3360,0
|
|
20230810,155800,543779540,3360,3360,3360,3360,0
|
|
20230810,155700,543779540,3360,3360,3360,3360,0
|
|
20230810,155600,543779540,3360,3360,3360,3360,0
|
|
20230810,155500,543779540,3360,3360,3360,3360,0
|
|
20230810,155400,543779540,3360,3360,3360,3360,0
|
|
20230810,155300,543779540,3360,3360,3360,3360,0
|
|
20230810,155200,543779540,3360,3360,3360,3360,0
|
|
20230810,155100,543779540,3360,3360,3360,3360,0
|
|
20230810,155000,543779540,3360,3360,3360,3360,0
|
|
20230810,154900,543779540,3360,3360,3360,3360,0
|
|
20230810,154800,543779540,3360,3360,3360,3360,0
|
|
20230810,154700,543779540,3360,3360,3360,3360,0
|
|
20230810,154600,543779540,3360,3360,3360,3360,0
|
|
20230810,154500,543779540,3360,3360,3360,3360,0
|
|
20230810,154400,543779540,3360,3360,3360,3360,0
|
|
20230810,154300,543779540,3360,3360,3360,3360,0
|
|
20230810,154200,543779540,3360,3360,3360,3360,0
|
|
20230810,154100,543779540,3360,3360,3360,3360,0
|
|
20230810,154000,543779540,3360,3360,3360,3360,0
|
|
20230810,153900,543779540,3360,3360,3360,3360,0
|
|
20230810,153800,543779540,3360,3360,3360,3360,0
|
|
20230810,153700,543779540,3360,3360,3360,3360,0
|
|
20230810,153600,543779540,3360,3360,3360,3360,0
|
|
20230810,153500,543779540,3360,3360,3360,3360,0
|
|
20230810,153400,543779540,3360,3360,3360,3360,0
|
|
20230810,153300,543779540,3360,3360,3360,3360,4076
|
|
20230810,153200,543779540,3360,3360,3360,3360,0
|
|
20230810,153100,543779540,3360,3360,3360,3360,0
|
|
20230810,153000,543779540,3360,3360,3360,3360,4076
|
|
20230810,152900,530084180,3360,3360,3360,3360,0
|
|
20230810,152800,530084180,3360,3360,3360,3360,0
|
|
20230810,152700,530084180,3360,3360,3360,3360,0
|
|
20230810,152600,530084180,3360,3360,3360,3360,0
|
|
20230810,152500,530084180,3360,3360,3360,3360,0
|
|
20230810,152400,530084180,3360,3360,3360,3360,0
|
|
20230810,152300,530084180,3360,3360,3360,3360,0
|
|
20230810,152200,530084180,3360,3360,3360,3360,0
|
|
20230810,152100,530084180,3360,3360,3360,3360,0
|
|
20230810,152000,530084180,3360,3360,3360,3360,0
|
|
20230810,151900,530084180,3360,3360,3360,3355,1166
|
|
20230810,151800,526168920,3360,3360,3360,3360,113
|
|
20230810,151700,525789240,3360,3360,3360,3360,329
|
|
20230810,151600,524683800,3365,3365,3365,3365,5
|
|
20230810,151500,524666975,3360,3360,3360,3360,399
|
|
20230810,151400,523326335,3360,3360,3360,3360,0
|
|
20230810,151300,523326335,3360,3360,3360,3360,106
|
|
20230810,151200,522970175,3360,3360,3360,3360,1265
|
|
20230810,151100,518719775,3365,3365,3365,3365,11
|
|
20230810,151000,518682760,3365,3365,3365,3365,0
|
|
20230810,150900,518682760,3365,3360,3365,3360,1453
|
|
20230810,150800,513798040,3365,3365,3365,3365,0
|
|
20230810,150700,513798040,3365,3365,3365,3365,50
|
|
20230810,150600,513629790,3365,3360,3365,3360,20
|
|
20230810,150500,513562520,3365,3365,3365,3365,0
|
|
20230810,150400,513562520,3365,3365,3365,3365,110
|
|
20230810,150300,513192370,3360,3360,3360,3360,0
|
|
20230810,150200,513192370,3360,3360,3360,3360,0
|
|
20230810,150100,513192370,3360,3360,3360,3360,211
|
|
20230810,150000,512483410,3360,3360,3360,3360,8
|
|
20230810,145900,512456530,3360,3360,3360,3360,1
|
|
20230810,145800,512453170,3355,3360,3360,3355,1000
|
|
20230810,145700,509095810,3360,3360,3360,3360,45
|
|
20230810,145600,508944610,3365,3365,3365,3365,6
|
|
20230810,145500,508924420,3360,3360,3360,3360,28
|
|
20230810,145400,508830340,3360,3360,3360,3360,629
|
|
20230810,145300,506716900,3365,3365,3365,3365,2
|
|
20230810,145200,506710170,3365,3365,3365,3365,0
|
|
20230810,145100,506710170,3365,3365,3365,3365,48
|
|
20230810,145000,506548650,3360,3360,3360,3360,201
|
|
20230810,144900,505873290,3360,3360,3360,3360,837
|
|
20230810,144800,503060970,3355,3355,3355,3355,944
|
|
20230810,144700,499893850,3350,3350,3350,3350,0
|
|
20230810,144600,499893850,3350,3350,3350,3350,299
|
|
20230810,144500,498892200,3355,3355,3355,3355,319
|
|
20230810,144400,497821955,3355,3360,3360,3355,1213
|
|
20230810,144300,493746280,3360,3360,3360,3360,884
|
|
20230810,144200,490776040,3360,3360,3360,3360,0
|
|
20230810,144100,490776040,3360,3360,3360,3360,0
|
|
20230810,144000,490776040,3360,3360,3360,3360,0
|
|
20230810,143900,490776040,3360,3360,3360,3360,0
|
|
20230810,143800,490776040,3360,3360,3360,3360,965
|
|
20230810,143700,487533640,3355,3355,3355,3355,100
|
|
20230810,143600,487198140,3360,3355,3360,3355,377
|
|
20230810,143500,485932200,3360,3360,3360,3360,0
|
|
20230810,143400,485932200,3360,3360,3360,3360,0
|
|
20230810,143300,485932200,3360,3360,3360,3360,10
|
|
20230810,143200,485898600,3360,3360,3360,3360,0
|
|
20230810,143100,485898600,3360,3360,3360,3360,0
|
|
20230810,143000,485898600,3360,3360,3360,3360,13
|
|
20230810,142900,485854920,3360,3360,3360,3360,0
|
|
20230810,142800,485854920,3360,3360,3360,3360,0
|
|
20230810,142700,485854920,3360,3360,3360,3360,0
|
|
20230810,142600,485854920,3360,3360,3360,3360,912
|
|
20230810,142500,482790600,3360,3360,3360,3360,0
|
|
20230810,142400,482790600,3360,3360,3360,3360,10
|
|
20230810,142300,482757000,3355,3355,3355,3355,212
|
|
20230810,142200,482045740,3355,3360,3360,3355,198
|
|
20230810,142100,481381400,3355,3355,3355,3355,0
|
|
20230810,142000,481381400,3355,3355,3355,3355,0
|
|
20230810,141900,481381400,3355,3355,3355,3355,572
|
|
20230810,141800,479462340,3355,3355,3355,3355,1170
|
|
20230810,141700,475536990,3355,3350,3355,3350,103
|
|
20230810,141600,475191665,3355,3355,3355,3355,0
|
|
20230810,141500,475191665,3355,3355,3355,3355,0
|
|
20230810,141400,475191665,3355,3355,3355,3355,0
|
|
20230810,141300,475191665,3355,3355,3355,3355,0
|
|
20230810,141200,475191665,3355,3355,3355,3355,0
|
|
20230810,141100,475191665,3355,3355,3355,3355,6
|
|
20230810,141000,475171535,3355,3355,3355,3355,6
|
|
20230810,140900,475151405,3355,3355,3355,3355,0
|
|
20230810,140800,475151405,3355,3355,3355,3355,28
|
|
20230810,140700,475057465,3355,3355,3355,3355,45
|
|
20230810,140600,474906490,3355,3355,3355,3355,0
|
|
20230810,140500,474906490,3355,3355,3355,3355,0
|
|
20230810,140400,474906490,3355,3355,3355,3355,343
|
|
20230810,140300,473755725,3355,3355,3355,3355,600
|
|
20230810,140200,471742725,3355,3355,3355,3355,0
|
|
20230810,140100,471742725,3355,3355,3355,3355,1135
|
|
20230810,140000,467934800,3350,3350,3350,3350,0
|
|
20230810,135900,467934800,3350,3350,3350,3350,78
|
|
20230810,135800,467673500,3355,3355,3355,3355,100
|
|
20230810,135700,467338000,3350,3350,3350,3350,0
|
|
20230810,135600,467338000,3350,3350,3350,3350,1159
|
|
20230810,135500,463455350,3345,3345,3345,3345,0
|
|
20230810,135400,463455350,3345,3345,3345,3345,30
|
|
20230810,135300,463355000,3350,3350,3350,3350,0
|
|
20230810,135200,463355000,3350,3350,3350,3350,0
|
|
20230810,135100,463355000,3350,3350,3350,3350,0
|
|
20230810,135000,463355000,3350,3350,3350,3350,30
|
|
20230810,134900,463254500,3350,3350,3350,3350,79
|
|
20230810,134800,462989850,3350,3350,3350,3350,0
|
|
20230810,134700,462989850,3350,3360,3360,3350,1868
|
|
20230810,134600,456722810,3355,3355,3355,3355,0
|
|
20230810,134500,456722810,3355,3355,3355,3355,0
|
|
20230810,134400,456722810,3355,3355,3355,3355,0
|
|
20230810,134300,456722810,3355,3355,3355,3355,601
|
|
20230810,134200,454706455,3350,3350,3350,3350,100
|
|
20230810,134100,454371455,3355,3355,3355,3355,380
|
|
20230810,134000,453096555,3355,3355,3355,3355,0
|
|
20230810,133900,453096555,3355,3355,3355,3355,0
|
|
20230810,133800,453096555,3355,3355,3355,3355,10
|
|
20230810,133700,453063005,3355,3355,3355,3355,4
|
|
20230810,133600,453049585,3355,3350,3355,3350,2072
|
|
20230810,133500,446107810,3350,3350,3350,3350,252
|
|
20230810,133400,445263610,3350,3350,3350,3350,0
|
|
20230810,133300,445263610,3350,3350,3350,3350,0
|
|
20230810,133200,445263610,3350,3350,3350,3350,0
|
|
20230810,133100,445263610,3350,3350,3350,3350,0
|
|
20230810,133000,445263610,3350,3350,3350,3350,0
|
|
20230810,132900,445263610,3350,3350,3350,3350,10
|
|
20230810,132800,445230110,3350,3350,3350,3350,0
|
|
20230810,132700,445230110,3350,3350,3350,3350,3
|
|
20230810,132600,445220060,3350,3350,3350,3350,1984
|
|
20230810,132500,438573660,3345,3345,3345,3345,1
|
|
20230810,132400,438570315,3345,3345,3345,3345,1
|
|
20230810,132300,438566970,3350,3350,3350,3350,171
|
|
20230810,132200,437994120,3350,3350,3350,3350,340
|
|
20230810,132100,436855120,3345,3345,3345,3345,1
|
|
20230810,132000,436851775,3350,3350,3350,3350,0
|
|
20230810,131900,436851775,3350,3350,3350,3350,68
|
|
20230810,131800,436623975,3350,3350,3350,3350,53
|
|
20230810,131700,436446425,3350,3350,3350,3350,5
|
|
20230810,131600,436429675,3350,3350,3350,3350,0
|
|
20230810,131500,436429675,3350,3350,3350,3350,0
|
|
20230810,131400,436429675,3350,3350,3350,3350,0
|
|
20230810,131300,436429675,3350,3350,3350,3350,1
|
|
20230810,131200,436426325,3345,3345,3345,3345,0
|
|
20230810,131100,436426325,3345,3350,3350,3345,79
|
|
20230810,131000,436162025,3350,3350,3350,3350,1
|
|
20230810,130900,436158675,3345,3345,3345,3345,30
|
|
20230810,130800,436058325,3350,3350,3350,3350,5
|
|
20230810,130700,436041575,3345,3345,3345,3345,1
|
|
20230810,130600,436038230,3345,3350,3350,3345,252
|
|
20230810,130500,435195265,3350,3350,3350,3350,0
|
|
20230810,130400,435195265,3350,3350,3350,3350,0
|
|
20230810,130300,435195265,3350,3350,3350,3350,0
|
|
20230810,130200,435195265,3350,3350,3350,3350,57
|
|
20230810,130100,435004315,3350,3350,3350,3350,0
|
|
20230810,130000,435004315,3350,3350,3350,3350,482
|
|
20230810,125900,433389615,3350,3350,3350,3350,37
|
|
20230810,125800,433265665,3350,3350,3350,3350,0
|
|
20230810,125700,433265665,3350,3350,3350,3350,916
|
|
20230810,125600,430197065,3345,3345,3345,3345,36
|
|
20230810,125500,430076645,3345,3345,3345,3345,0
|
|
20230810,125400,430076645,3345,3345,3345,3345,0
|
|
20230810,125300,430076645,3345,3345,3345,3345,0
|
|
20230810,125200,430076645,3345,3345,3345,3345,0
|
|
20230810,125100,430076645,3345,3345,3345,3345,0
|
|
20230810,125000,430076645,3345,3345,3345,3345,0
|
|
20230810,124900,430076645,3345,3345,3345,3345,0
|
|
20230810,124800,430076645,3345,3345,3345,3345,304
|
|
20230810,124700,429059765,3345,3345,3345,3345,0
|
|
20230810,124600,429059765,3345,3345,3345,3345,0
|
|
20230810,124500,429059765,3345,3345,3345,3345,0
|
|
20230810,124400,429059765,3345,3345,3345,3345,5
|
|
20230810,124300,429043040,3345,3345,3345,3345,5
|
|
20230810,124200,429026315,3345,3345,3345,3345,34
|
|
20230810,124100,428912585,3345,3345,3345,3345,0
|
|
20230810,124000,428912585,3345,3340,3345,3340,202
|
|
20230810,123900,428237155,3340,3345,3345,3340,245
|
|
20230810,123800,427417635,3345,3345,3345,3345,150
|
|
20230810,123700,426915885,3350,3350,3350,3350,0
|
|
20230810,123600,426915885,3350,3350,3350,3350,0
|
|
20230810,123500,426915885,3350,3350,3350,3350,0
|
|
20230810,123400,426915885,3350,3350,3350,3350,1781
|
|
20230810,123300,420949535,3350,3350,3350,3350,0
|
|
20230810,123200,420949535,3350,3350,3350,3350,0
|
|
20230810,123100,420949535,3350,3350,3350,3350,0
|
|
20230810,123000,420949535,3350,3350,3350,3350,4
|
|
20230810,122900,420936135,3345,3345,3345,3345,399
|
|
20230810,122800,419601480,3350,3345,3350,3345,346
|
|
20230810,122700,418443955,3340,3340,3340,3340,0
|
|
20230810,122600,418443955,3340,3340,3340,3340,170
|
|
20230810,122500,417876155,3340,3340,3340,3340,87
|
|
20230810,122400,417585575,3335,3335,3335,3335,0
|
|
20230810,122300,417585575,3335,3335,3335,3335,0
|
|
20230810,122200,417585575,3335,3340,3340,3335,700
|
|
20230810,122100,415248070,3340,3340,3340,3340,0
|
|
20230810,122000,415248070,3340,3340,3340,3340,0
|
|
20230810,121900,415248070,3340,3340,3340,3340,0
|
|
20230810,121800,415248070,3340,3340,3340,3340,0
|
|
20230810,121700,415248070,3340,3340,3340,3340,203
|
|
20230810,121600,414570050,3340,3335,3340,3335,2813
|
|
20230810,121500,405187440,3335,3335,3335,3335,0
|
|
20230810,121400,405187440,3335,3335,3335,3335,20
|
|
20230810,121300,405120740,3335,3335,3335,3335,0
|
|
20230810,121200,405120740,3335,3335,3335,3335,0
|
|
20230810,121100,405120740,3335,3335,3335,3335,3502
|
|
20230810,121000,393441570,3340,3340,3340,3340,2097
|
|
20230810,120900,386437590,3345,3345,3345,3345,0
|
|
20230810,120800,386437590,3345,3345,3345,3345,0
|
|
20230810,120700,386437590,3345,3345,3345,3345,1
|
|
20230810,120600,386434245,3345,3345,3345,3345,293
|
|
20230810,120500,385454160,3350,3350,3350,3350,5
|
|
20230810,120400,385437410,3345,3345,3345,3345,0
|
|
20230810,120300,385437410,3345,3345,3345,3345,291
|
|
20230810,120200,384464015,3345,3345,3345,3345,300
|
|
20230810,120100,383460515,3350,3350,3350,3350,1
|
|
20230810,120000,383457165,3350,3350,3350,3350,0
|
|
20230810,115900,383457165,3350,3350,3350,3350,0
|
|
20230810,115800,383457165,3350,3350,3350,3350,144
|
|
20230810,115700,382974765,3350,3350,3350,3350,131
|
|
20230810,115600,382535915,3350,3350,3350,3350,0
|
|
20230810,115500,382535915,3350,3350,3350,3350,211
|
|
20230810,115400,381829065,3350,3350,3350,3350,11
|
|
20230810,115300,381792215,3350,3350,3350,3345,854
|
|
20230810,115200,378932910,3350,3350,3350,3350,1
|
|
20230810,115100,378929560,3350,3350,3350,3350,365
|
|
20230810,115000,377706810,3350,3355,3355,3350,201
|
|
20230810,114900,377033455,3355,3345,3355,3345,1772
|
|
20230810,114800,371100805,3340,3345,3345,3340,935
|
|
20230810,114700,367977775,3345,3350,3350,3345,2040
|
|
20230810,114600,361153940,3350,3350,3350,3350,2356
|
|
20230810,114500,353261340,3355,3355,3355,3355,370
|
|
20230810,114400,352019990,3355,3355,3355,3355,369
|
|
20230810,114300,350781995,3350,3350,3350,3350,1000
|
|
20230810,114200,347431995,3355,3355,3355,3355,31
|
|
20230810,114100,347327990,3355,3355,3355,3355,1
|
|
20230810,114000,347324635,3355,3355,3355,3355,159
|
|
20230810,113900,346791190,3355,3360,3360,3355,1485
|
|
20230810,113800,341801940,3360,3360,3360,3360,1000
|
|
20230810,113700,338441940,3360,3360,3360,3360,0
|
|
20230810,113600,338441940,3360,3360,3360,3360,0
|
|
20230810,113500,338441940,3360,3360,3360,3360,160
|
|
20230810,113400,337904340,3360,3360,3360,3360,1345
|
|
20230810,113300,333385140,3360,3360,3360,3360,3
|
|
20230810,113200,333375060,3355,3355,3355,3355,20
|
|
20230810,113100,333307960,3355,3360,3360,3355,753
|
|
20230810,113000,330781595,3360,3360,3360,3360,488
|
|
20230810,112900,329141915,3360,3360,3360,3360,534
|
|
20230810,112800,327347675,3360,3360,3360,3360,1464
|
|
20230810,112700,322428635,3360,3360,3360,3360,10
|
|
20230810,112600,322395035,3355,3355,3355,3355,200
|
|
20230810,112500,321724035,3345,3350,3350,3345,300
|
|
20230810,112400,320719575,3350,3355,3355,3350,300
|
|
20230810,112300,319713085,3355,3355,3355,3355,300
|
|
20230810,112200,318706585,3355,3355,3355,3355,1171
|
|
20230810,112100,314777880,3355,3350,3355,3350,3217
|
|
20230810,112000,303997795,3345,3345,3345,3345,339
|
|
20230810,111900,302863840,3340,3340,3345,3340,601
|
|
20230810,111800,300856495,3345,3345,3345,3345,0
|
|
20230810,111700,300856495,3345,3345,3345,3345,0
|
|
20230810,111600,300856495,3345,3345,3345,3345,116
|
|
20230810,111500,300468475,3345,3350,3350,3345,744
|
|
20230810,111400,297979790,3345,3345,3345,3345,1479
|
|
20230810,111300,293032535,3345,3345,3345,3345,189
|
|
20230810,111200,292400330,3345,3345,3345,3345,0
|
|
20230810,111100,292400330,3345,3345,3345,3345,0
|
|
20230810,111000,292400330,3345,3345,3345,3345,9
|
|
20230810,110900,292370225,3345,3345,3345,3345,0
|
|
20230810,110800,292370225,3345,3345,3345,3345,0
|
|
20230810,110700,292370225,3345,3345,3345,3345,0
|
|
20230810,110600,292370225,3345,3345,3345,3345,0
|
|
20230810,110500,292370225,3345,3345,3345,3345,0
|
|
20230810,110400,292370225,3345,3345,3345,3345,100
|
|
20230810,110300,292035725,3345,3345,3345,3345,7
|
|
20230810,110200,292012310,3345,3345,3345,3345,3
|
|
20230810,110100,292002275,3340,3340,3340,3340,0
|
|
20230810,110000,292002275,3340,3335,3340,3335,2557
|
|
20230810,105900,283471625,3330,3330,3330,3330,93
|
|
20230810,105800,283161935,3335,3335,3335,3335,0
|
|
20230810,105700,283161935,3335,3335,3335,3335,0
|
|
20230810,105600,283161935,3335,3335,3335,3335,430
|
|
20230810,105500,281727885,3335,3335,3335,3335,300
|
|
20230810,105400,280727385,3335,3335,3335,3335,0
|
|
20230810,105300,280727385,3335,3335,3335,3335,0
|
|
20230810,105200,280727385,3335,3335,3335,3335,0
|
|
20230810,105100,280727385,3335,3335,3335,3335,10
|
|
20230810,105000,280694035,3330,3330,3330,3330,0
|
|
20230810,104900,280694035,3330,3330,3330,3330,0
|
|
20230810,104800,280694035,3330,3330,3330,3330,186
|
|
20230810,104700,280074655,3335,3335,3335,3335,10
|
|
20230810,104600,280041305,3330,3330,3330,3330,0
|
|
20230810,104500,280041305,3330,3330,3330,3330,211
|
|
20230810,104400,279338675,3330,3330,3330,3330,0
|
|
20230810,104300,279338675,3330,3330,3330,3330,14
|
|
20230810,104200,279292055,3330,3330,3330,3330,608
|
|
20230810,104100,277267415,3330,3330,3330,3330,308
|
|
20230810,104000,276241775,3330,3330,3330,3330,84
|
|
20230810,103900,275962055,3330,3330,3330,3330,146
|
|
20230810,103800,275475875,3330,3330,3330,3330,500
|
|
20230810,103700,273810875,3330,3330,3330,3330,16
|
|
20230810,103600,273757595,3335,3335,3335,3335,11
|
|
20230810,103500,273720910,3330,3330,3330,3330,173
|
|
20230810,103400,273144820,3330,3330,3330,3330,414
|
|
20230810,103300,271766200,3325,3330,3330,3325,315
|
|
20230810,103200,270717265,3325,3330,3330,3325,3284
|
|
20230810,103100,259797570,3330,3330,3330,3330,0
|
|
20230810,103000,259797570,3330,3330,3330,3330,2381
|
|
20230810,102900,251868840,3330,3330,3330,3330,530
|
|
20230810,102800,250103940,3330,3330,3330,3330,4
|
|
20230810,102700,250090620,3330,3330,3330,3330,1
|
|
20230810,102600,250087290,3330,3330,3330,3330,241
|
|
20230810,102500,249284760,3325,3325,3325,3325,299
|
|
20230810,102400,248290585,3330,3330,3330,3330,432
|
|
20230810,102300,246852025,3330,3330,3330,3330,1
|
|
20230810,102200,246848695,3330,3330,3330,3330,0
|
|
20230810,102100,246848695,3330,3330,3330,3330,101
|
|
20230810,102000,246512365,3325,3330,3330,3325,1484
|
|
20230810,101900,241575895,3330,3330,3330,3330,170
|
|
20230810,101800,241009795,3325,3325,3325,3325,41
|
|
20230810,101700,240873470,3335,3330,3335,3330,2771
|
|
20230810,101600,231646035,3335,3335,3335,3335,715
|
|
20230810,101500,229261510,3340,3340,3340,3340,200
|
|
20230810,101400,228593510,3340,3340,3340,3340,214
|
|
20230810,101300,227878750,3340,3340,3340,3340,0
|
|
20230810,101200,227878750,3340,3340,3340,3340,2044
|
|
20230810,101100,221051790,3335,3340,3345,3335,245
|
|
20230810,101000,220233545,3330,3330,3330,3330,50
|
|
20230810,100900,220067045,3330,3325,3330,3325,1520
|
|
20230810,100800,215005545,3330,3330,3330,3330,0
|
|
20230810,100700,215005545,3330,3330,3330,3330,301
|
|
20230810,100600,214003215,3325,3330,3330,3325,366
|
|
20230810,100500,212785765,3330,3330,3330,3330,0
|
|
20230810,100400,212785765,3330,3330,3330,3330,812
|
|
20230810,100300,210081805,3325,3330,3330,3325,1630
|
|
20230810,100200,204661410,3330,3330,3330,3330,568
|
|
20230810,100100,202769970,3330,3335,3335,3330,5130
|
|
20230810,100000,185681875,3335,3330,3340,3330,1166
|
|
20230810,095900,181793105,3330,3330,3330,3330,9
|
|
20230810,095800,181763135,3330,3330,3330,3330,51
|
|
20230810,095700,181593305,3330,3330,3330,3330,423
|
|
20230810,095600,180184715,3330,3330,3330,3330,20
|
|
20230810,095500,180118115,3330,3330,3330,3330,1
|
|
20230810,095400,180114785,3330,3330,3330,3330,352
|
|
20230810,095300,178942625,3330,3330,3330,3330,896
|
|
20230810,095200,175958945,3330,3330,3330,3325,1293
|
|
20230810,095100,171657290,3330,3330,3330,3330,636
|
|
20230810,095000,169539410,3330,3330,3330,3330,89
|
|
20230810,094900,169243040,3330,3330,3330,3330,226
|
|
20230810,094800,168490460,3330,3330,3330,3330,2
|
|
20230810,094700,168483800,3330,3330,3330,3330,272
|
|
20230810,094600,167578040,3330,3330,3330,3330,871
|
|
20230810,094500,164677610,3340,3340,3340,3340,168
|
|
20230810,094400,164116490,3340,3340,3340,3340,0
|
|
20230810,094300,164116490,3340,3340,3340,3340,0
|
|
20230810,094200,164116490,3340,3330,3340,3330,310
|
|
20230810,094100,163082190,3330,3330,3330,3330,700
|
|
20230810,094000,160751190,3330,3330,3330,3330,490
|
|
20230810,093900,159119490,3330,3335,3335,3330,1391
|
|
20230810,093800,154487440,3330,3335,3335,3330,498
|
|
20230810,093700,152829050,3335,3335,3335,3335,10
|
|
20230810,093600,152795700,3330,3330,3330,3330,1107
|
|
20230810,093500,149109390,3330,3330,3330,3325,1284
|
|
20230810,093400,144839915,3330,3330,3335,3330,1209
|
|
20230810,093300,140813940,3330,3330,3330,3330,602
|
|
20230810,093200,138809280,3330,3330,3330,3330,126
|
|
20230810,093100,138389700,3330,3330,3330,3330,195
|
|
20230810,093000,137740350,3330,3330,3330,3330,1943
|
|
20230810,092900,131270160,3335,3335,3335,3335,192
|
|
20230810,092800,130629840,3340,3340,3340,3340,0
|
|
20230810,092700,130629840,3340,3335,3340,3335,805
|
|
20230810,092600,127944160,3340,3340,3340,3340,2
|
|
20230810,092500,127937480,3335,3335,3335,3335,0
|
|
20230810,092400,127937480,3335,3335,3335,3335,369
|
|
20230810,092300,126706865,3330,3330,3330,3330,800
|
|
20230810,092200,124042865,3330,3330,3330,3330,231
|
|
20230810,092100,123273635,3330,3335,3335,3330,322
|
|
20230810,092000,122201365,3330,3330,3330,3325,1133
|
|
20230810,091900,118428575,3330,3335,3335,3330,937
|
|
20230810,091800,115307775,3335,3335,3335,3335,110
|
|
20230810,091700,114940925,3335,3330,3335,3330,690
|
|
20230810,091600,112643095,3330,3325,3330,3325,460
|
|
20230810,091500,111113365,3325,3335,3335,3325,3961
|
|
20230810,091400,97936180,3335,3330,3335,3330,518
|
|
20230810,091300,96211150,3330,3340,3340,3330,9634
|
|
20230810,091200,64116400,3340,3340,3340,3340,42
|
|
20230810,091100,63976120,3340,3340,3340,3340,103
|
|
20230810,091000,63632100,3335,3340,3340,3335,1507
|
|
20230810,090900,58605065,3340,3340,3340,3340,819
|
|
20230810,090800,55869605,3335,3340,3340,3335,1556
|
|
20230810,090700,50680055,3340,3340,3340,3340,983
|
|
20230810,090600,47396835,3355,3340,3355,3340,1477
|
|
20230810,090500,42462810,3340,3340,3345,3340,2915
|
|
20230810,090400,32721375,3340,3345,3345,3340,1301
|
|
20230810,090300,28376030,3340,3340,3340,3340,2542
|
|
20230810,090200,19885750,3340,3340,3340,3340,906
|
|
20230810,090100,16859710,3340,3360,3360,3340,3887
|
|
20230810,090000,3842000,3380,3370,3380,3365,1109
|